Chronicle Journal: Finance

Infosys Ltd ADR (NY: INFY )

22.20 USD -0.41 (-1.81%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 22.31 22.50 22.14 22.20 3,527,602 -0.41(-1.81%)
Nov 24, 2021 22.35 22.62 22.30 22.61 3,992,307 -0.28(-1.22%)
Nov 23, 2021 22.90 23.19 22.73 22.89 8,496,158 +0.12(+0.53%)
Nov 22, 2021 23.46 23.56 22.76 22.77 12,581,184 -0.82(-3.48%)
Nov 19, 2021 23.68 23.70 23.52 23.59 3,084,045 -0.06(-0.25%)
Nov 18, 2021 23.72 23.70 23.63 23.65 6,453,520 -0.09(-0.38%)
Nov 17, 2021 23.88 24.01 23.73 23.74 5,177,949 -0.29(-1.21%)
Nov 16, 2021 23.75 24.09 23.70 24.03 8,289,471 +0.40(+1.69%)
Nov 15, 2021 23.80 23.86 23.60 23.63 3,667,054 -0.07(-0.30%)
Nov 12, 2021 23.59 23.70 23.53 23.70 5,304,757 +0.50(+2.16%)
Nov 11, 2021 23.03 23.28 23.03 23.20 3,639,386 +0.24(+1.05%)
Nov 10, 2021 23.14 22.95 22.96 6,060,191 -0.34(-1.46%)
Nov 09, 2021 23.33 23.38 23.07 23.30 5,532,137 -0.14(-0.60%)
Nov 08, 2021 23.21 23.47 23.21 23.44 6,848,757 +0.65(+2.85%)
Nov 05, 2021 22.92 22.92 22.71 22.79 4,723,083 +0.08(+0.35%)
Nov 04, 2021 22.81 22.85 22.68 22.71 4,077,622 +0.00(+0.00%)
Nov 03, 2021 22.64 22.73 22.57 22.71 7,089,215 +0.05(+0.22%)
Nov 02, 2021 22.47 22.69 22.45 22.66 3,786,403 +0.19(+0.85%)
Nov 01, 2021 22.54 22.57 22.38 22.47 4,766,534 +0.19(+0.85%)
Oct 29, 2021 22.25 22.32 22.15 22.28 5,688,081 -0.28(-1.24%)
Oct 28, 2021 22.61 22.71 22.48 22.56 6,922,367 +0.01(+0.04%)
Oct 27, 2021 22.91 22.89 22.55 22.55 17,484,792 -0.14(-0.62%)
Oct 26, 2021 22.90 22.69 5,844,576 -0.24(-1.05%)
Oct 25, 2021 22.87 22.98 22.73 22.93 10,858,016 -0.08(-0.35%)
Oct 22, 2021 23.05 23.21 23.01 23.01 7,696,922 -0.40(-1.71%)
Oct 21, 2021 23.51 23.56 23.33 23.41 6,244,557 -0.72(-2.98%)
Oct 20, 2021 23.93 24.19 23.84 24.13 8,434,645 -0.09(-0.37%)
Oct 19, 2021 24.05 24.28 23.94 24.22 7,759,881 +0.44(+1.85%)
Oct 18, 2021 23.58 23.79 23.49 23.78 12,618,006 +0.40(+1.71%)
Oct 15, 2021 22.90 23.40 22.75 23.38 22,435,079 +0.67(+2.95%)
Oct 14, 2021 22.68 22.74 22.23 22.71 11,343,886 +0.06(+0.26%)
Oct 13, 2021 22.88 22.99 22.52 22.65 13,099,170 +0.77(+3.52%)
Oct 12, 2021 22.05 22.07 21.86 21.88 14,045,621 +0.06(+0.27%)
Oct 11, 2021 22.03 22.08 21.81 21.82 11,872,412 -0.11(-0.50%)
Oct 08, 2021 22.91 23.00 21.73 21.93 15,740,246 -0.84(-3.69%)
Oct 07, 2021 22.65 22.84 22.55 22.77 9,587,963 +0.32(+1.43%)
Oct 06, 2021 22.32 22.50 22.15 22.45 7,134,558 -0.30(-1.32%)
Oct 05, 2021 22.29 22.78 22.29 22.75 9,498,944 +0.60(+2.71%)
Oct 04, 2021 22.29 22.34 22.03 22.15 8,654,359 -0.18(-0.81%)
Oct 01, 2021 22.34 22.40 22.06 22.33 7,195,194 +0.08(+0.36%)
Sep 30, 2021 22.41 22.51 22.23 22.25 7,342,938 -0.23(-1.02%)
Sep 29, 2021 22.34 22.58 22.20 22.48 9,652,424 +0.39(+1.77%)
Sep 28, 2021 22.49 22.50 22.07 22.09 8,522,590 -0.81(-3.54%)
Sep 27, 2021 23.23 23.23 22.87 22.90 7,458,858 -0.78(-3.29%)
Sep 24, 2021 23.70 23.80 23.58 23.68 5,455,250 -0.05(-0.21%)
Sep 23, 2021 23.68 23.79 23.60 23.73 5,323,815 +0.46(+1.98%)
Sep 22, 2021 23.12 23.38 23.07 23.27 6,613,829 +0.15(+0.65%)
Sep 21, 2021 23.13 23.23 23.09 23.12 4,785,106 +0.36(+1.58%)
Sep 20, 2021 22.75 22.95 22.57 22.76 7,148,813 -0.09(-0.39%)
Sep 17, 2021 22.95 22.97 22.72 22.85 8,070,412 -0.24(-1.04%)
Sep 16, 2021 23.35 23.35 22.97 23.09 6,554,061 -0.28(-1.20%)
Sep 15, 2021 23.33 23.38 23.21 23.37 4,835,512 +0.36(+1.56%)
Sep 14, 2021 23.04 23.14 22.96 23.01 3,970,320 +0.05(+0.22%)
Sep 13, 2021 23.07 23.17 22.82 22.96 5,872,812 -0.03(-0.13%)
Sep 10, 2021 23.07 23.11 22.94 22.99 4,201,345 +0.06(+0.26%)
Sep 09, 2021 23.27 23.28 22.91 22.93 8,297,762 -0.26(-1.12%)
Sep 08, 2021 23.34 23.41 23.12 23.19 4,351,678 -0.24(-1.02%)
Sep 07, 2021 23.98 24.07 23.40 23.43 8,425,215 -0.60(-2.50%)
Sep 03, 2021 23.86 24.08 23.79 24.03 3,781,369 +0.33(+1.39%)
Sep 02, 2021 23.58 23.70 23.41 23.70 6,195,296 +0.15(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.